Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 61.19 | 61.19 | 60.67 | 60.89 | 2,269 | -1.42(-2.28%) |
Sep 26, 2024 | 61.90 | 62.33 | 61.90 | 62.31 | 1,313 | +1.94(+3.21%) |
Sep 25, 2024 | 60.72 | 61.23 | 60.08 | 60.37 | 3,766 | -1.23(-2.00%) |
Sep 24, 2024 | 61.16 | 61.60 | 60.93 | 61.60 | 2,294 | +0.26(+0.42%) |
Sep 23, 2024 | 60.99 | 61.34 | 60.99 | 61.34 | 8,929 | +0.46(+0.76%) |
Sep 20, 2024 | 61.10 | 61.44 | 60.88 | 60.88 | 1,130 | -1.79(-2.86%) |
Sep 19, 2024 | 62.45 | 62.67 | 62.45 | 62.67 | 7,663 | +0.56(+0.90%) |
Sep 18, 2024 | 62.25 | 62.83 | 62.11 | 62.11 | 1,833 | -0.71(-1.13%) |
Sep 17, 2024 | 62.50 | 63.55 | 62.50 | 62.82 | 1,189 | +0.74(+1.19%) |
Sep 16, 2024 | 63.10 | 63.10 | 62.08 | 62.08 | 1,610 | +0.09(+0.15%) |
Sep 12, 2024 | 61.99 | 531 | +0.64(+1.04%) | |||
Sep 11, 2024 | 60.80 | 61.35 | 60.80 | 61.35 | 2,537 | +1.11(+1.84%) |
Sep 10, 2024 | 59.73 | 60.24 | 59.54 | 60.24 | 4,836 | -0.22(-0.36%) |
Sep 09, 2024 | 60.55 | 60.55 | 60.34 | 60.46 | 4,211 | +0.66(+1.10%) |
Sep 06, 2024 | 60.15 | 61.42 | 59.80 | 59.80 | 5,589 | -0.87(-1.43%) |
Sep 04, 2024 | 60.67 | 1,270 | -0.26(-0.43%) | |||
Sep 03, 2024 | 61.46 | 61.98 | 60.93 | 60.93 | 6,460 | +1.18(+1.97%) |
Aug 30, 2024 | 60.15 | 60.34 | 59.75 | 59.75 | 3,381 | +0.05(+0.09%) |
Aug 29, 2024 | 59.99 | 60.15 | 59.70 | 59.70 | 1,919 | +0.19(+0.31%) |
Aug 28, 2024 | 61.42 | 61.50 | 59.29 | 59.51 | 3,023 | -1.91(-3.10%) |
Aug 27, 2024 | 60.00 | 61.42 | 59.98 | 61.42 | 2,826 | +2.38(+4.02%) |
Aug 26, 2024 | 59.25 | 59.30 | 58.93 | 59.04 | 2,516 | -0.22(-0.37%) |
Aug 23, 2024 | 59.17 | 59.51 | 58.60 | 59.26 | 3,034 | +1.11(+1.91%) |
Aug 22, 2024 | 58.15 | 58.15 | 58.05 | 58.15 | 1,893 | +0.26(+0.45%) |
Aug 21, 2024 | 57.70 | 57.89 | 57.00 | 57.89 | 1,509 | -0.08(-0.14%) |
Aug 20, 2024 | 58.15 | 58.60 | 57.92 | 57.97 | 118,602 | +1.04(+1.83%) |
Aug 19, 2024 | 56.72 | 57.17 | 56.44 | 56.93 | 4,243 | +0.33(+0.58%) |
Aug 16, 2024 | 56.49 | 56.72 | 56.49 | 56.60 | 2,321 | +0.89(+1.60%) |
Aug 15, 2024 | 53.45 | 55.81 | 53.45 | 55.71 | 4,199 | +0.17(+0.31%) |
Aug 14, 2024 | 54.77 | 55.54 | 54.77 | 55.54 | 884 | -0.51(-0.90%) |
Aug 13, 2024 | 55.42 | 56.20 | 55.42 | 56.05 | 6,196 | +2.15(+3.98%) |
Aug 12, 2024 | 53.75 | 54.00 | 53.75 | 53.90 | 5,061 | +0.05(+0.08%) |
Aug 09, 2024 | 54.41 | 54.41 | 53.55 | 53.85 | 9,937 | +0.88(+1.65%) |
Aug 08, 2024 | 45.50 | 52.98 | 45.40 | 52.98 | 33,085 | +5.65(+11.94%) |
Aug 07, 2024 | 45.59 | 47.33 | 45.17 | 47.33 | 3,882 | +2.18(+4.83%) |
Aug 06, 2024 | 44.04 | 45.57 | 43.99 | 45.15 | 21,120 | +0.11(+0.24%) |
Aug 05, 2024 | 44.89 | 47.71 | 44.70 | 45.04 | 13,249 | +0.36(+0.81%) |
Aug 02, 2024 | 44.81 | 44.81 | 44.07 | 44.68 | 8,457 | -2.08(-4.45%) |
Aug 01, 2024 | 47.35 | 47.63 | 46.68 | 46.76 | 3,531 | -1.68(-3.47%) |
Jul 31, 2024 | 48.52 | 49.05 | 48.44 | 48.44 | 2,886 | +1.28(+2.71%) |
Jul 30, 2024 | 47.51 | 48.00 | 47.11 | 47.16 | 5,288 | +0.65(+1.40%) |
Jul 29, 2024 | 46.39 | 46.51 | 46.33 | 46.51 | 2,810 | -0.91(-1.92%) |
Jul 26, 2024 | 47.29 | 47.49 | 47.29 | 47.42 | 6,133 | +0.83(+1.78%) |
Jul 25, 2024 | 46.50 | 46.82 | 46.45 | 46.59 | 6,168 | +1.06(+2.32%) |
Jul 24, 2024 | 46.90 | 46.90 | 45.53 | 45.53 | 7,857 | -1.23(-2.62%) |
Jul 23, 2024 | 46.71 | 47.63 | 46.71 | 46.76 | 5,073 | -0.89(-1.87%) |
Jul 22, 2024 | 44.74 | 47.65 | 44.74 | 47.65 | 3,464 | +2.15(+4.73%) |
Jul 19, 2024 | 45.82 | 45.88 | 45.50 | 45.50 | 10,888 | +0.56(+1.25%) |
Jul 18, 2024 | 45.15 | 45.15 | 44.84 | 44.94 | 3,274 | +0.38(+0.85%) |
Jul 17, 2024 | 44.41 | 44.77 | 44.41 | 44.56 | 4,748 | -0.24(-0.54%) |
Jul 16, 2024 | 44.52 | 44.80 | 44.49 | 44.80 | 5,423 | +0.99(+2.26%) |
Jul 15, 2024 | 43.92 | 44.59 | 43.77 | 43.81 | 2,909 | -0.21(-0.49%) |
Jul 12, 2024 | 43.85 | 44.12 | 43.85 | 44.02 | 3,861 | -0.34(-0.77%) |
Jul 11, 2024 | 43.91 | 44.38 | 43.86 | 44.37 | 5,220 | +1.59(+3.71%) |
Jul 10, 2024 | 42.64 | 42.79 | 42.63 | 42.78 | 8,843 | +0.20(+0.47%) |
Jul 09, 2024 | 42.67 | 42.67 | 42.57 | 42.58 | 4,226 | +0.66(+1.58%) |
Jul 08, 2024 | 41.98 | 41.98 | 41.80 | 41.92 | 3,913 | -0.78(-1.83%) |
Jul 05, 2024 | 42.77 | 42.77 | 42.59 | 42.70 | 5,320 | -0.74(-1.70%) |
Jul 03, 2024 | 41.93 | 43.56 | 41.93 | 43.44 | 11,454 | +1.02(+2.40%) |
Jul 02, 2024 | 42.13 | 42.43 | 42.13 | 42.42 | 10,896 | +0.49(+1.17%) |